Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,819.50
-12.00 (-0.66%)
Jul 24, 2026, 3:30 PM JST
Kuraray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,819.50 | 1,819.50 | -0.66% | 1,273,400 |
| Jul 23, 2026 | 1,807.50 | 1,835.50 | 1,807.00 | 1,831.50 | 1,831.50 | 1.50% | 1,315,500 |
| Jul 22, 2026 | 1,809.00 | 1,823.50 | 1,801.50 | 1,804.50 | 1,804.50 | -0.17% | 1,241,500 |
| Jul 21, 2026 | 1,779.00 | 1,816.00 | 1,774.00 | 1,807.50 | 1,807.50 | 1.89% | 2,079,000 |
| Jul 17, 2026 | 1,770.00 | 1,785.00 | 1,757.50 | 1,774.00 | 1,774.00 | 0.42% | 1,977,300 |
| Jul 16, 2026 | 1,757.00 | 1,781.50 | 1,752.50 | 1,766.50 | 1,766.50 | -0.14% | 1,018,300 |
| Jul 15, 2026 | 1,764.50 | 1,773.00 | 1,753.00 | 1,769.00 | 1,769.00 | 1.26% | 1,178,300 |
| Jul 14, 2026 | 1,712.00 | 1,751.00 | 1,711.50 | 1,747.00 | 1,747.00 | 3.01% | 1,695,500 |
| Jul 13, 2026 | 1,705.00 | 1,706.50 | 1,687.00 | 1,696.00 | 1,696.00 | 0.59% | 1,077,900 |
| Jul 10, 2026 | 1,705.00 | 1,706.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.30% | 1,159,800 |
| Jul 9, 2026 | 1,684.00 | 1,698.50 | 1,680.00 | 1,691.00 | 1,691.00 | -0.53% | 887,000 |
| Jul 8, 2026 | 1,703.00 | 1,717.50 | 1,696.00 | 1,700.00 | 1,700.00 | -0.26% | 1,218,200 |
| Jul 7, 2026 | 1,730.00 | 1,730.50 | 1,696.50 | 1,704.50 | 1,704.50 | -1.50% | 2,008,600 |
| Jul 6, 2026 | 1,729.00 | 1,749.00 | 1,723.00 | 1,730.50 | 1,730.50 | 0.20% | 2,024,300 |
| Jul 3, 2026 | 1,714.00 | 1,728.50 | 1,694.50 | 1,727.00 | 1,727.00 | 2.49% | 1,506,000 |
| Jul 2, 2026 | 1,665.50 | 1,700.00 | 1,664.00 | 1,685.00 | 1,685.00 | 1.81% | 2,116,700 |
| Jul 1, 2026 | 1,673.00 | 1,676.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.78% | 1,455,900 |
| Jun 30, 2026 | 1,672.00 | 1,690.00 | 1,659.50 | 1,668.00 | 1,668.00 | 0.57% | 2,174,600 |
| Jun 29, 2026 | 1,655.00 | 1,659.50 | 1,635.50 | 1,658.50 | 1,658.50 | 0.24% | 4,410,500 |
| Jun 26, 2026 | 1,700.00 | 1,703.00 | 1,678.00 | 1,686.50 | 1,654.50 | -0.76% | 2,559,200 |
| Jun 25, 2026 | 1,717.00 | 1,717.50 | 1,691.50 | 1,699.50 | 1,667.25 | 1.34% | 1,996,300 |
| Jun 24, 2026 | 1,680.00 | 1,690.50 | 1,656.00 | 1,677.00 | 1,645.18 | -2.04% | 2,792,700 |
| Jun 23, 2026 | 1,748.00 | 1,750.50 | 1,710.00 | 1,712.00 | 1,679.52 | -1.04% | 1,677,100 |
| Jun 22, 2026 | 1,700.00 | 1,732.00 | 1,698.00 | 1,730.00 | 1,697.17 | 0.41% | 1,417,900 |
| Jun 19, 2026 | 1,728.50 | 1,753.50 | 1,711.00 | 1,723.00 | 1,690.31 | -1.74% | 1,636,400 |
| Jun 18, 2026 | 1,777.50 | 1,782.00 | 1,744.50 | 1,753.50 | 1,720.23 | -1.49% | 2,159,900 |
| Jun 17, 2026 | 1,763.00 | 1,782.50 | 1,750.50 | 1,780.00 | 1,746.23 | 1.66% | 1,270,600 |
| Jun 16, 2026 | 1,767.00 | 1,773.50 | 1,744.50 | 1,751.00 | 1,717.78 | -1.32% | 1,424,200 |
| Jun 15, 2026 | 1,741.00 | 1,797.50 | 1,736.00 | 1,774.50 | 1,740.83 | 3.56% | 2,071,500 |
| Jun 12, 2026 | 1,713.50 | 1,723.00 | 1,691.00 | 1,713.50 | 1,680.99 | 2.05% | 2,262,300 |
| Jun 11, 2026 | 1,699.00 | 1,699.50 | 1,659.50 | 1,679.00 | 1,647.14 | -0.47% | 2,195,200 |
| Jun 10, 2026 | 1,652.00 | 1,687.00 | 1,643.50 | 1,687.00 | 1,654.99 | 2.55% | 2,444,400 |
| Jun 9, 2026 | 1,657.50 | 1,678.00 | 1,633.50 | 1,645.00 | 1,613.79 | 0.77% | 1,694,100 |
| Jun 8, 2026 | 1,624.00 | 1,641.50 | 1,615.00 | 1,632.50 | 1,601.52 | - | 2,105,600 |
| Jun 5, 2026 | 1,639.00 | 1,643.00 | 1,624.00 | 1,632.50 | 1,601.52 | -0.24% | 995,100 |
| Jun 4, 2026 | 1,660.00 | 1,663.50 | 1,619.00 | 1,636.50 | 1,605.45 | -1.45% | 1,282,800 |
| Jun 3, 2026 | 1,626.00 | 1,664.50 | 1,620.00 | 1,660.50 | 1,628.99 | 2.50% | 1,372,000 |
| Jun 2, 2026 | 1,600.00 | 1,623.50 | 1,594.50 | 1,620.00 | 1,589.26 | 0.62% | 1,488,300 |
| Jun 1, 2026 | 1,628.50 | 1,629.00 | 1,604.00 | 1,610.00 | 1,579.45 | -1.86% | 1,616,800 |
| May 29, 2026 | 1,605.00 | 1,654.00 | 1,603.00 | 1,640.50 | 1,609.37 | 1.93% | 1,922,500 |
| May 28, 2026 | 1,633.00 | 1,633.00 | 1,594.00 | 1,609.50 | 1,578.96 | -0.06% | 2,047,100 |
| May 27, 2026 | 1,611.50 | 1,638.50 | 1,603.50 | 1,610.50 | 1,579.94 | 0.66% | 1,873,800 |
| May 26, 2026 | 1,625.00 | 1,629.00 | 1,595.00 | 1,600.00 | 1,569.64 | -1.17% | 1,684,600 |
| May 25, 2026 | 1,588.50 | 1,621.00 | 1,582.00 | 1,619.00 | 1,588.28 | 2.37% | 1,592,600 |
| May 22, 2026 | 1,600.00 | 1,601.00 | 1,579.50 | 1,581.50 | 1,551.49 | -1.34% | 1,626,700 |
| May 21, 2026 | 1,603.50 | 1,618.00 | 1,591.00 | 1,603.00 | 1,572.58 | 1.30% | 1,343,500 |
| May 20, 2026 | 1,577.50 | 1,596.00 | 1,555.00 | 1,582.50 | 1,552.47 | -1.77% | 3,006,800 |
| May 19, 2026 | 1,620.00 | 1,623.00 | 1,592.00 | 1,611.00 | 1,580.43 | 0.53% | 1,861,000 |
| May 18, 2026 | 1,631.00 | 1,635.50 | 1,584.00 | 1,602.50 | 1,572.09 | -1.75% | 1,920,600 |
| May 15, 2026 | 1,664.50 | 1,669.50 | 1,631.00 | 1,631.00 | 1,600.05 | -2.51% | 2,898,800 |